Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
2.30 | 5.57% | 553,800 | -800 | -0.0 |
41.10
43.60
43.60
|
2 tháng
(2024-03-19) |
2.60 | 6.34% | 1,248,000 | 1,700 | 0.1 |
40.05
43.60
43.60
|
3 tháng
(2024-02-19) |
4.65 | 11.93% | 2,301,800 | 55,800 | 2.3 |
38.86
43.60
43.60
|
6 tháng
(2023-11-20) |
5.43 | 14.23% | 3,810,000 | -600 | 0.1 |
37.45
43.60
43.60
|
12 tháng
(2023-05-24) |
6.99 | 19.11% | 7,901,600 | 50,000 | 2.1 |
36.17
43.60
43.60
|
24 tháng
(2022-05-30) |
-4.46 | -9.28% | 15,860,300 | -75,626 | -7.1 |
25.15
51.09
43.60
|
36 tháng
(2021-06-03) |
1.67 | 3.99% | 25,883,800 | -321,426 | -34.6 |
25.15
62.91
43.60
|
60 tháng
(2019-06-14) |
26.12 | 149.46% | 32,629,090 | -2,586 | -14.5 |
16.20
62.91
43.60
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#3101 | 08/12/2011 |
1.11
-0.01
|
2,000 | 1.12 | 1.12 | 1.11 | 0 | 0 | 0 |
#3102 | 07/12/2011 |
1.12
0.01
|
1,010 | 1.11 | 1.12 | 1.06 | 0 | 0 | 0 |
#3103 | 06/12/2011 |
1.11
0
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
#3104 | 05/12/2011 |
1.11
-0.04
|
2,040 | 1.14 | 1.14 | 1.11 | 0 | 0 | 0 |
#3105 | 02/12/2011 |
1.14
0.04
|
500 | 1.11 | 1.14 | 1.14 | 0 | 0 | 0 |
#3106 | 01/12/2011 |
1.11
-0.05
|
30 | 1.15 | 1.15 | 1.11 | 0 | 0 | 0 |
#3107 | 30/11/2011 |
1.15
0.05
|
60 | 1.11 | 1.15 | 1.06 | 0 | 0 | 0 |
#3108 | 29/11/2011 |
1.11
-0.06
|
12,500 | 1.17 | 1.17 | 1.11 | 0 | 0 | 0 |
#3109 | 28/11/2011 |
1.17
0
|
0 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 |
#3110 | 25/11/2011 |
1.17
-0.06
|
710 | 1.22 | 1.28 | 1.17 | 0 | 0 | 0 |
#3111 | 24/11/2011 |
1.22
0
|
0 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
#3112 | 23/11/2011 |
1.22
-0.04
|
10 | 1.26 | 1.26 | 1.22 | 0 | 0 | 0 |
#3113 | 22/11/2011 |
1.26
0.06
|
30 | 1.20 | 1.26 | 1.26 | 0 | 0 | 0 |
#3114 | 21/11/2011 |
1.20
0.05
|
1,040 | 1.15 | 1.20 | 1.17 | 0 | 0 | 0 |
#3115 | 18/11/2011 |
1.15
0.04
|
10,040 | 1.12 | 1.15 | 1.11 | 0 | 0 | 0 |
#3116 | 17/11/2011 |
1.12
0.01
|
10,510 | 1.11 | 1.13 | 1.11 | 0 | 0 | 0 |
#3117 | 16/11/2011 |
1.11
0.01
|
1,000 | 1.10 | 1.11 | 1.11 | 0 | 0 | 0 |
#3118 | 15/11/2011 |
1.10
0.04
|
1,400 | 1.06 | 1.10 | 1.10 | 0 | 0 | 0 |
#3119 | 14/11/2011 |
1.06
-0.01
|
7,000 | 1.07 | 1.07 | 1.05 | 0 | 0 | 0 |
#3120 | 11/11/2011 |
1.07
-0.04
|
2,010 | 1.11 | 1.11 | 1.07 | 0 | 0 | 0 |
#3121 | 10/11/2011 |
1.11
0.04
|
12,330 | 1.07 | 1.11 | 1.05 | 0 | 0 | 0 |
#3122 | 09/11/2011 |
1.07
-0.05
|
5,120 | 1.12 | 1.12 | 1.07 | 0 | 0 | 0 |
#3123 | 08/11/2011 |
1.12
0.01
|
820 | 1.11 | 1.12 | 1.10 | 0 | 0 | 0 |
#3124 | 07/11/2011 |
1.11
0
|
23,530 | 1.11 | 1.11 | 1.06 | 0 | 0 | 0 |
#3125 | 04/11/2011 |
1.11
0.01
|
8,000 | 1.10 | 1.11 | 1.05 | 0 | 2,000 | -0.0 |
#3126 | 03/11/2011 |
1.10
0.02
|
14,990 | 1.07 | 1.10 | 1.05 | 0 | 0 | 0 |
#3127 | 02/11/2011 |
1.07
-0.04
|
12,640 | 1.11 | 1.11 | 1.06 | 0 | 0 | 0 |
#3128 | 01/11/2011 |
1.11
-0.05
|
10,080 | 1.15 | 1.15 | 1.11 | 0 | 0 | 0 |
#3129 | 31/10/2011 |
1.15
0.02
|
6,010 | 1.13 | 1.15 | 1.08 | 0 | 0 | 0 |
#3130 | 28/10/2011 |
1.13
0
|
11,160 | 1.13 | 1.13 | 1.11 | 4,000 | 0 | 0.0 |
#3131 | 27/10/2011 |
1.13
-0.04
|
13,160 | 1.17 | 1.17 | 1.11 | 2,500 | 0 | 0.0 |
#3132 | 26/10/2011 |
1.17
-0.06
|
14,240 | 1.22 | 1.22 | 1.17 | 0 | 0 | 0 |
#3133 | 25/10/2011 |
1.22
-0.06
|
21,360 | 1.28 | 1.28 | 1.22 | 0 | 0 | 0 |
#3134 | 24/10/2011 |
1.28
0
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
#3135 | 21/10/2011 |
1.28
0
|
2,000 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
#3136 | 20/10/2011 |
1.28
0
|
3,010 | 1.28 | 1.28 | 1.22 | 500 | 0 | 0.0 |
#3137 | 19/10/2011 |
1.28
0
|
10 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
#3138 | 18/10/2011 |
1.28
-0.05
|
306,060 | 1.33 | 1.34 | 1.27 | 0 | 0 | 0 |
#3139 | 17/10/2011 |
1.33
-0.07
|
3,430 | 1.40 | 1.40 | 1.33 | 1,000 | 0 | 0.0 |
#3140 | 14/10/2011 |
1.40
0.06
|
28,670 | 1.34 | 1.40 | 1.28 | 0 | 0 | 0 |
#3141 | 13/10/2011 |
1.34
0
|
1,800 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
#3142 | 12/10/2011 |
1.34
0
|
17,730 | 1.34 | 1.40 | 1.28 | 0 | 1,000 | -0.0 |
#3143 | 11/10/2011 |
1.34
0.06
|
46,550 | 1.28 | 1.34 | 1.34 | 0 | 0 | 0 |
#3144 | 10/10/2011 |
1.28
0.06
|
11,380 | 1.22 | 1.28 | 1.28 | 0 | 0 | 0 |
#3145 | 07/10/2011 |
1.22
0.06
|
6,790 | 1.17 | 1.22 | 1.22 | 0 | 0 | 0 |
#3146 | 06/10/2011 |
1.17
0.05
|
1,560 | 1.12 | 1.17 | 1.17 | 0 | 0 | 0 |
#3147 | 05/10/2011 |
1.12
0.05
|
24,460 | 1.07 | 1.12 | 1.12 | 0 | 0 | 0 |
#3148 | 04/10/2011 |
1.07
0.05
|
2,340 | 1.03 | 1.07 | 1.00 | 0 | 0 | 0 |
#3149 | 03/10/2011 |
1.03
-0.05
|
1,020 | 1.07 | 1.07 | 1.03 | 0 | 0 | 0 |
#3150 | 30/09/2011 |
1.07
-0.05
|
1,130 | 1.12 | 1.17 | 1.07 | 0 | 0 | 0 |
#3151 | 29/09/2011 |
1.12
-0.06
|
1,870 | 1.18 | 1.24 | 1.12 | 0 | 0 | 0 |
#3152 | 28/09/2011 |
1.18
-0.05
|
1,010 | 1.22 | 1.22 | 1.18 | 0 | 0 | 0 |
#3153 | 27/09/2011 |
1.22
-0.01
|
50 | 1.24 | 1.24 | 1.22 | 0 | 0 | 0 |
#3154 | 26/09/2011 |
1.24
0.05
|
840 | 1.19 | 1.24 | 1.19 | 0 | 0 | 0 |
#3155 | 23/09/2011 |
1.19
-0.05
|
13,020 | 1.24 | 1.27 | 1.19 | 0 | 0 | 0 |
#3156 | 22/09/2011 |
1.24
0.04
|
2,310 | 1.20 | 1.24 | 1.20 | 0 | 0 | 0 |
#3157 | 21/09/2011 |
1.20
0.02
|
6,510 | 1.18 | 1.24 | 1.20 | 0 | 0 | 0 |
#3158 | 20/09/2011 |
1.18
-0.05
|
10,760 | 1.22 | 1.22 | 1.18 | 0 | 0 | 0 |
#3159 | 19/09/2011 |
1.22
0
|
8,630 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
#3160 | 16/09/2011 |
1.22
-0.06
|
19,040 | 1.28 | 1.28 | 1.22 | 1,000 | 8,000 | -0.1 |
#3161 | 15/09/2011 |
1.28
-0.02
|
7,670 | 1.31 | 1.31 | 1.25 | 0 | 3,000 | -0.0 |
#3162 | 14/09/2011 |
1.31
0.05
|
20,410 | 1.26 | 1.31 | 1.21 | 0 | 0 | 0 |
#3163 | 13/09/2011 |
1.26
-0.02
|
8,860 | 1.28 | 1.29 | 1.26 | 1,000 | 0 | 0.0 |
#3164 | 12/09/2011 |
1.28
0
|
10,670 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
#3165 | 09/09/2011 |
1.28
0
|
5,590 | 1.28 | 1.34 | 1.28 | 0 | 0 | 0 |
#3166 | 08/09/2011 |
1.28
0.06
|
12,020 | 1.22 | 1.28 | 1.28 | 0 | 0 | 0 |
#3167 | 07/09/2011 |
1.22
-0.05
|
7,270 | 1.27 | 1.33 | 1.21 | 500 | 0 | 0.0 |
#3168 | 06/09/2011 |
1.27
-0.06
|
870 | 1.33 | 1.33 | 1.27 | 330 | 0 | 0.0 |
#3169 | 05/09/2011 |
1.33
0.05
|
870 | 1.28 | 1.34 | 1.28 | 0 | 0 | 0 |
#3170 | 01/09/2011 |
1.28
0.06
|
130 | 1.22 | 1.28 | 1.28 | 0 | 0 | 0 |
#3171 | 31/08/2011 |
1.22
0.06
|
2,020 | 1.17 | 1.22 | 1.22 | 0 | 0 | 0 |
#3172 | 30/08/2011 |
1.17
0.05
|
10 | 1.12 | 1.17 | 1.17 | 0 | 0 | 0 |
#3173 | 29/08/2011 |
1.12
0.05
|
10,500 | 1.07 | 1.12 | 1.12 | 0 | 0 | 0 |
#3174 | 26/08/2011 |
1.07
0.02
|
12,660 | 1.05 | 1.10 | 1.06 | 0 | 0 | 0 |
#3175 | 25/08/2011 |
1.05
0
|
10,040 | 1.05 | 1.10 | 1.05 | 170 | 0 | 0.0 |
#3176 | 24/08/2011 |
1.05
0
|
1,680 | 1.05 | 1.10 | 1.00 | 0 | 0 | 0 |
#3177 | 23/08/2011 |
1.05
0
|
33,840 | 1.05 | 1.10 | 1.05 | 3,000 | 0 | 0.0 |
#3178 | 22/08/2011 |
1.05
0.02
|
55,030 | 1.03 | 1.07 | 1.01 | 1,000 | 0 | 0.0 |
#3179 | 19/08/2011 |
1.03
-0.05
|
35,040 | 1.07 | 1.12 | 1.03 | 0 | 0 | 0 |
#3180 | 18/08/2011 |
1.07
-0.05
|
6,930 | 1.12 | 1.12 | 1.07 | 0 | 0 | 0 |
#3181 | 17/08/2011 |
1.12
-0.05
|
15,970 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
#3182 | 16/08/2011 |
1.17
-0.05
|
14,710 | 1.23 | 1.23 | 1.17 | 0 | 0 | 0 |
#3183 | 15/08/2011 |
1.23
-0.05
|
143,550 | 1.28 | 1.34 | 1.23 | 0 | 0 | 0 |
#3184 | 12/08/2011 |
1.28
-0.07
|
820 | 1.35 | 1.35 | 1.28 | 0 | 0 | 0 |
#3185 | 11/08/2011 |
1.35
-0.07
|
110 | 1.42 | 1.42 | 1.35 | 0 | 0 | 0 |
#3186 | 10/08/2011 |
1.42
-0.07
|
50 | 1.48 | 1.48 | 1.42 | 0 | 0 | 0 |
#3187 | 09/08/2011 |
1.48
-0.08
|
60 | 1.56 | 1.56 | 1.48 | 0 | 0 | 0 |
#3188 | 08/08/2011 |
1.56
-0.08
|
1,200 | 1.64 | 1.64 | 1.56 | 0 | 0 | 0 |
#3189 | 05/08/2011 |
1.64
-0.08
|
10 | 1.71 | 1.71 | 1.64 | 0 | 0 | 0 |
#3190 | 04/08/2011 |
1.71
-0.09
|
2,990 | 1.80 | 1.80 | 1.71 | 0 | 0 | 0 |
#3191 | 03/08/2011 |
1.80
-0.09
|
10 | 1.89 | 1.89 | 1.80 | 0 | 0 | 0 |
#3192 | 02/08/2011 |
1.89
-0.10
|
10 | 1.99 | 1.99 | 1.89 | 0 | 0 | 0 |
#3193 | 01/08/2011 |
1.99
-0.10
|
10 | 2.09 | 2.09 | 1.99 | 0 | 0 | 0 |
#3194 | 29/07/2011 |
2.09
-0.11
|
10 | 2.20 | 2.20 | 2.09 | 0 | 0 | 0 |
#3195 | 28/07/2011 |
2.20
0
|
30 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |